RAM Essential Services Property Fund (ASX:REP)
Australia · Delayed Price · Currency is AUD 0.6150
-0.0100 (-1.60%)
Sep 4, 2025, 4:10 PM AEST
ASX:REP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 219,581 |
| Sep 2, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 336,909 |
| Sep 1, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.63% | 210,283 |
| Aug 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 3 |
| Aug 29, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 68,753 |
| Aug 28, 2025 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -1.61% | 1,736,348 |
| Aug 27, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 1,283,574 |
| Aug 26, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 2.48% | 517,755 |
| Aug 25, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.63% | 413,793 |
| Aug 22, 2025 | 0.61 | 0.63 | 0.60 | 0.62 | 0.62 | 2.16% | 1,023,007 |
| Aug 21, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.31% | 370,317 |
| Aug 20, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 413,097 |
| Aug 19, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | - | 830,703 |
| Aug 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | 435,780 |
| Aug 15, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 70,399 |
| Aug 14, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -3.13% | 219,046 |
| Aug 13, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 4.92% | 514,772 |
| Aug 12, 2025 | 0.63 | 0.65 | 0.61 | 0.61 | 0.61 | -2.40% | 1,204,308 |
| Aug 11, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 3.31% | 714,306 |
| Aug 8, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -2.42% | 384,802 |
| Aug 7, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 4.20% | 892,054 |
| Aug 6, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 648,462 |
| Aug 5, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 0.85% | 363,193 |
| Aug 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.85% | 170,495 |
| Aug 1, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 69,865 |
| Jul 31, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.84% | 344,346 |
| Jul 30, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.48% | 205,330 |
| Jul 29, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -3.36% | 855,910 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | 139,943 |
| Jul 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | 1,995 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | 202,521 |
| Jul 24, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 712,849 |
| Jul 23, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 743,305 |
| Jul 22, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | 169,093 |
| Jul 21, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 48,572 |
| Jul 18, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 247,327 |
| Jul 17, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 445,271 |
| Jul 16, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 145,230 |
| Jul 15, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.83% | 440,513 |
| Jul 14, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.68% | 494,954 |
| Jul 11, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 348,644 |
| Jul 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 111,006 |
| Jul 9, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -0.84% | 406,504 |
| Jul 8, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | 197,591 |
| Jul 7, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 283,243 |
| Jul 4, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 143,868 |
| Jul 3, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 2.61% | 181,431 |
| Jul 2, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 262,584 |
| Jul 1, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 199,553 |
| Jun 30, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | - | 251,140 |